Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 69.61 | 70.43 | 68.56 | 69.11 | 1,437,259 | -0.61(-0.87%) |
Jul 30, 2019 | 68.84 | 69.91 | 68.26 | 69.72 | 1,117,213 | +0.48(+0.70%) |
Jul 29, 2019 | 70.45 | 70.72 | 69.13 | 69.24 | 1,134,726 | -1.41(-2.00%) |
Jul 26, 2019 | 70.68 | 71.08 | 69.50 | 70.65 | 982,273 | -0.03(-0.04%) |
Jul 25, 2019 | 70.97 | 71.10 | 70.04 | 70.68 | 824,784 | -0.87(-1.22%) |
Jul 24, 2019 | 70.43 | 71.92 | 70.17 | 71.55 | 904,432 | +0.90(+1.27%) |
Jul 23, 2019 | 69.87 | 70.85 | 69.40 | 70.65 | 864,214 | +1.33(+1.91%) |
Jul 22, 2019 | 70.62 | 71.36 | 69.23 | 69.32 | 1,635,072 | -1.22(-1.73%) |
Jul 19, 2019 | 69.40 | 71.21 | 69.16 | 70.54 | 1,536,273 | +1.39(+2.01%) |
Jul 18, 2019 | 68.66 | 69.53 | 68.56 | 69.15 | 782,396 | +0.34(+0.50%) |
Jul 17, 2019 | 69.17 | 69.20 | 67.95 | 68.81 | 1,162,947 | -0.39(-0.56%) |
Jul 16, 2019 | 68.21 | 69.37 | 67.70 | 69.20 | 1,254,259 | +0.60(+0.87%) |
Jul 15, 2019 | 69.00 | 69.16 | 67.31 | 68.60 | 1,029,712 | -0.20(-0.29%) |
Jul 12, 2019 | 67.07 | 68.97 | 66.84 | 68.80 | 1,343,829 | +1.94(+2.90%) |
Jul 11, 2019 | 66.64 | 67.18 | 66.42 | 66.86 | 858,634 | +0.09(+0.13%) |
Jul 10, 2019 | 67.19 | 67.19 | 66.13 | 66.77 | 1,453,063 | -0.12(-0.18%) |
Jul 09, 2019 | 66.07 | 66.92 | 65.87 | 66.90 | 977,847 | +0.41(+0.61%) |
Jul 08, 2019 | 66.72 | 67.37 | 65.88 | 66.49 | 831,765 | -0.30(-0.45%) |
Jul 05, 2019 | 67.49 | 67.57 | 66.28 | 66.79 | 773,678 | -0.98(-1.44%) |
Jul 03, 2019 | 66.49 | 67.83 | 66.19 | 67.77 | 661,041 | +1.58(+2.39%) |
Jul 02, 2019 | 66.95 | 66.95 | 65.74 | 66.19 | 720,695 | -0.44(-0.65%) |
Jul 01, 2019 | 67.45 | 68.00 | 66.06 | 66.62 | 985,292 | -0.08(-0.11%) |
Jun 28, 2019 | 66.31 | 67.19 | 64.77 | 66.70 | 2,173,985 | +0.84(+1.28%) |
Jun 27, 2019 | 65.94 | 67.23 | 65.78 | 65.86 | 822,211 | +0.34(+0.52%) |
Jun 26, 2019 | 64.62 | 65.74 | 64.43 | 65.51 | 1,321,812 | +1.30(+2.02%) |
Jun 25, 2019 | 64.56 | 64.82 | 63.96 | 64.22 | 1,449,095 | -0.21(-0.32%) |
Jun 24, 2019 | 64.67 | 65.23 | 64.01 | 64.43 | 1,043,015 | -0.31(-0.48%) |
Jun 21, 2019 | 65.37 | 65.49 | 63.71 | 64.74 | 1,994,843 | -1.09(-1.65%) |
Jun 20, 2019 | 66.23 | 66.48 | 64.61 | 65.83 | 2,111,216 | +0.52(+0.80%) |
Jun 19, 2019 | 67.37 | 67.41 | 64.58 | 65.31 | 1,905,874 | -1.73(-2.59%) |
Jun 18, 2019 | 68.05 | 68.65 | 67.00 | 67.04 | 1,298,605 | -0.45(-0.66%) |
Jun 17, 2019 | 66.96 | 68.07 | 66.09 | 67.49 | 1,064,153 | +0.34(+0.51%) |
Jun 14, 2019 | 68.90 | 69.01 | 66.82 | 67.14 | 1,020,592 | -1.78(-2.58%) |
Jun 13, 2019 | 68.30 | 68.94 | 67.75 | 68.92 | 971,835 | +0.90(+1.32%) |
Jun 12, 2019 | 69.15 | 69.68 | 67.87 | 68.03 | 1,449,701 | -1.18(-1.70%) |
Jun 11, 2019 | 68.08 | 69.60 | 67.60 | 69.21 | 2,637,221 | +2.36(+3.52%) |
Jun 10, 2019 | 65.81 | 67.07 | 65.64 | 66.85 | 1,356,827 | +1.74(+2.68%) |
Jun 07, 2019 | 65.00 | 65.63 | 64.32 | 65.11 | 1,391,875 | +0.58(+0.91%) |
Jun 06, 2019 | 63.28 | 64.60 | 63.18 | 64.52 | 1,248,871 | +1.03(+1.62%) |
Jun 05, 2019 | 64.38 | 64.38 | 62.33 | 63.49 | 1,108,161 | -0.16(-0.25%) |
Jun 04, 2019 | 61.67 | 63.68 | 61.67 | 63.65 | 1,541,392 | +2.35(+3.83%) |
Jun 03, 2019 | 59.57 | 61.38 | 59.47 | 61.31 | 2,215,359 | +1.65(+2.76%) |
May 31, 2019 | 61.26 | 61.26 | 59.49 | 59.66 | 1,690,453 | -2.14(-3.46%) |
May 30, 2019 | 61.83 | 62.67 | 61.54 | 61.80 | 1,238,702 | -0.22(-0.35%) |
May 29, 2019 | 62.67 | 63.07 | 61.69 | 62.01 | 1,871,184 | -1.54(-2.42%) |
May 28, 2019 | 63.21 | 63.90 | 62.77 | 63.55 | 1,572,500 | +0.59(+0.94%) |
May 24, 2019 | 63.12 | 63.55 | 62.28 | 62.96 | 1,630,079 | +0.43(+0.69%) |
May 23, 2019 | 62.67 | 63.35 | 62.18 | 62.52 | 2,165,213 | -1.53(-2.38%) |
May 22, 2019 | 64.16 | 64.66 | 63.96 | 64.05 | 778,861 | -0.51(-0.79%) |
May 21, 2019 | 64.17 | 65.42 | 63.99 | 64.56 | 1,167,303 | +0.68(+1.06%) |
May 20, 2019 | 63.66 | 64.25 | 63.20 | 63.88 | 1,279,913 | +0.02(+0.03%) |
May 17, 2019 | 64.79 | 65.02 | 63.71 | 63.86 | 1,492,144 | -1.56(-2.38%) |
May 16, 2019 | 66.07 | 66.36 | 65.24 | 65.42 | 1,588,616 | -0.16(-0.24%) |
May 15, 2019 | 65.29 | 66.60 | 65.07 | 65.58 | 2,135,415 | -0.60(-0.91%) |
May 14, 2019 | 64.90 | 66.50 | 64.80 | 66.18 | 1,703,853 | +1.57(+2.44%) |
May 13, 2019 | 67.18 | 67.38 | 64.51 | 64.61 | 3,517,927 | -3.85(-5.62%) |
May 10, 2019 | 68.55 | 68.85 | 66.16 | 68.45 | 2,161,343 | +0.02(+0.03%) |
May 09, 2019 | 67.42 | 68.90 | 65.04 | 68.43 | 3,357,685 | +0.03(+0.04%) |
May 08, 2019 | 67.89 | 69.25 | 67.13 | 68.40 | 4,157,990 | -3.08(-4.31%) |
May 07, 2019 | 72.12 | 72.43 | 70.78 | 71.49 | 2,595,941 | -1.13(-1.56%) |
May 06, 2019 | 71.31 | 72.78 | 70.77 | 72.62 | 2,088,482 | +0.00(+0.00%) |
May 03, 2019 | 72.35 | 72.95 | 71.92 | 72.62 | 1,608,222 | +0.90(+1.26%) |
May 02, 2019 | 69.63 | 71.79 | 69.03 | 71.71 | 2,447,215 | +1.90(+2.73%) |